Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.79 | 84.49 | 78.91 | 79.66 | 1,061,800 | -2.54(-3.09%) |
Feb 25, 2021 | 84.16 | 86.44 | 81.10 | 82.20 | 615,112 | -2.83(-3.33%) |
Feb 24, 2021 | 82.48 | 85.48 | 80.42 | 85.03 | 697,519 | +3.28(+4.01%) |
Feb 23, 2021 | 82.30 | 83.00 | 78.01 | 81.75 | 1,327,268 | -3.25(-3.82%) |
Feb 22, 2021 | 88.29 | 89.37 | 84.71 | 85.00 | 791,606 | -4.51(-5.04%) |
Feb 19, 2021 | 87.30 | 90.40 | 86.06 | 89.51 | 679,100 | +3.05(+3.53%) |
Feb 18, 2021 | 84.69 | 86.97 | 83.00 | 86.46 | 748,973 | -0.24(-0.28%) |
Feb 17, 2021 | 86.87 | 87.82 | 84.59 | 86.70 | 850,871 | -0.70(-0.80%) |
Feb 16, 2021 | 88.26 | 89.36 | 85.37 | 87.40 | 565,831 | -0.80(-0.91%) |
Feb 12, 2021 | 88.46 | 89.91 | 86.70 | 88.20 | 489,100 | -0.14(-0.16%) |
Feb 11, 2021 | 88.95 | 90.42 | 86.66 | 88.34 | 610,440 | +0.86(+0.98%) |
Feb 10, 2021 | 90.00 | 92.60 | 87.01 | 87.48 | 941,511 | -2.32(-2.58%) |
Feb 09, 2021 | 88.41 | 91.10 | 87.66 | 89.80 | 552,607 | +1.39(+1.57%) |
Feb 08, 2021 | 89.64 | 90.47 | 86.12 | 88.41 | 1,156,472 | -2.06(-2.28%) |
Feb 05, 2021 | 82.50 | 91.70 | 78.55 | 90.47 | 1,490,300 | +6.55(+7.81%) |
Feb 04, 2021 | 81.61 | 84.89 | 79.77 | 83.92 | 919,005 | +3.59(+4.47%) |
Feb 03, 2021 | 79.92 | 81.89 | 79.45 | 80.33 | 568,422 | -0.19(-0.24%) |
Feb 02, 2021 | 80.78 | 82.00 | 79.95 | 80.52 | 715,381 | +0.76(+0.95%) |
Feb 01, 2021 | 78.03 | 80.39 | 77.28 | 79.76 | 543,582 | +2.59(+3.36%) |
Jan 29, 2021 | 78.28 | 80.89 | 76.31 | 77.17 | 986,300 | -0.58(-0.75%) |
Jan 28, 2021 | 78.05 | 79.29 | 76.50 | 77.75 | 719,605 | +0.93(+1.21%) |
Jan 27, 2021 | 78.21 | 81.93 | 75.03 | 76.82 | 1,004,202 | -4.32(-5.32%) |
Jan 26, 2021 | 84.29 | 85.88 | 80.86 | 81.14 | 677,600 | -2.99(-3.55%) |
Jan 25, 2021 | 81.85 | 84.67 | 80.29 | 84.13 | 696,487 | +2.06(+2.51%) |
Jan 22, 2021 | 79.81 | 82.24 | 79.50 | 82.07 | 822,200 | +2.05(+2.56%) |
Jan 21, 2021 | 83.58 | 84.12 | 79.49 | 80.02 | 559,006 | -3.42(-4.10%) |
Jan 20, 2021 | 82.59 | 84.98 | 82.40 | 83.44 | 659,119 | +1.29(+1.57%) |
Jan 19, 2021 | 80.61 | 83.45 | 80.61 | 82.15 | 538,573 | +1.41(+1.75%) |
Jan 15, 2021 | 81.90 | 84.35 | 80.52 | 80.74 | 650,600 | -2.12(-2.56%) |
Jan 14, 2021 | 80.95 | 84.12 | 80.40 | 82.86 | 482,647 | +1.86(+2.30%) |
Jan 13, 2021 | 82.11 | 84.55 | 80.89 | 81.00 | 709,381 | -1.69(-2.04%) |
Jan 12, 2021 | 80.42 | 82.93 | 80.01 | 82.69 | 550,421 | +2.58(+3.22%) |
Jan 11, 2021 | 79.00 | 81.22 | 78.03 | 80.11 | 833,221 | +0.23(+0.29%) |
Jan 08, 2021 | 78.85 | 82.25 | 78.10 | 79.88 | 937,600 | +0.41(+0.52%) |
Jan 07, 2021 | 75.00 | 79.49 | 75.00 | 79.47 | 989,403 | +5.09(+6.84%) |
Jan 06, 2021 | 71.62 | 74.74 | 70.11 | 74.38 | 1,720,732 | +1.75(+2.41%) |
Jan 05, 2021 | 74.57 | 74.57 | 70.45 | 72.63 | 1,268,554 | -2.20(-2.94%) |
Jan 04, 2021 | 76.07 | 77.11 | 74.52 | 74.83 | 1,164,078 | -1.90(-2.48%) |
Dec 31, 2020 | 76.73 | 76.73 | 76.73 | 693,521 | -0.70(-0.90%) | |
Dec 30, 2020 | 78.78 | 81.28 | 77.29 | 77.43 | 693,521 | -0.61(-0.78%) |
Dec 29, 2020 | 79.71 | 79.95 | 75.25 | 78.04 | 838,114 | -1.90(-2.38%) |
Dec 28, 2020 | 85.35 | 85.78 | 79.75 | 79.94 | 855,686 | -4.25(-5.05%) |
Dec 24, 2020 | 84.92 | 86.75 | 83.62 | 84.19 | 313,100 | -1.18(-1.38%) |
Dec 23, 2020 | 82.83 | 86.11 | 81.74 | 85.37 | 735,670 | +2.54(+3.07%) |
Dec 22, 2020 | 82.67 | 83.90 | 80.82 | 82.83 | 1,037,514 | +0.80(+0.98%) |
Dec 21, 2020 | 77.03 | 82.06 | 74.62 | 82.03 | 1,441,766 | +1.87(+2.33%) |
Dec 18, 2020 | 79.97 | 82.06 | 79.05 | 80.16 | 2,977,800 | +0.79(+1.00%) |
Dec 17, 2020 | 76.96 | 79.70 | 76.89 | 79.37 | 873,940 | +1.74(+2.24%) |
Dec 16, 2020 | 76.92 | 77.96 | 74.95 | 77.63 | 842,513 | +1.18(+1.54%) |
Dec 15, 2020 | 75.75 | 77.20 | 74.81 | 76.45 | 887,964 | +1.54(+2.06%) |
Dec 14, 2020 | 74.68 | 78.27 | 74.68 | 74.91 | 1,186,180 | +0.85(+1.15%) |
Dec 11, 2020 | 73.64 | 75.03 | 72.66 | 74.06 | 1,008,100 | +0.06(+0.08%) |
Dec 10, 2020 | 68.49 | 74.11 | 68.14 | 74.00 | 1,392,760 | +5.10(+7.40%) |
Dec 09, 2020 | 68.66 | 72.17 | 67.98 | 68.90 | 1,455,601 | +0.72(+1.06%) |
Dec 08, 2020 | 66.17 | 68.34 | 65.70 | 68.18 | 701,993 | +2.33(+3.54%) |
Dec 07, 2020 | 65.20 | 66.72 | 64.35 | 65.85 | 793,497 | +0.56(+0.86%) |
Dec 04, 2020 | 63.93 | 65.57 | 63.03 | 65.29 | 715,100 | +1.31(+2.05%) |
Dec 03, 2020 | 64.43 | 65.00 | 63.50 | 63.98 | 514,856 | -0.74(-1.14%) |
Dec 02, 2020 | 62.03 | 65.00 | 61.21 | 64.72 | 877,842 | +2.08(+3.32%) |